Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Antero Resources Corp
(NY:
AR
)
33.28
-0.23 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2015
20.80
21.17
20.31
21.16
2,521,838
+0.65(+3.17%)
Sep 29, 2015
20.38
20.79
20.00
20.51
2,432,151
+0.31(+1.53%)
Sep 28, 2015
21.10
21.38
20.12
20.20
3,281,521
-1.32(-6.13%)
Sep 25, 2015
22.04
22.19
21.36
21.52
2,486,343
-0.42(-1.91%)
Sep 24, 2015
21.77
22.25
21.39
21.94
3,138,308
+0.04(+0.18%)
Sep 23, 2015
22.62
22.90
21.64
21.90
2,116,601
-0.72(-3.18%)
Sep 22, 2015
22.76
23.33
22.51
22.62
2,347,009
-0.57(-2.46%)
Sep 21, 2015
23.78
24.00
23.08
23.19
1,938,097
-0.37(-1.57%)
Sep 18, 2015
24.67
24.80
23.39
23.56
5,262,246
-1.65(-6.55%)
Sep 17, 2015
25.43
26.12
25.14
25.21
2,174,605
-0.33(-1.29%)
Sep 16, 2015
24.08
25.61
24.06
25.54
2,883,099
+1.74(+7.31%)
Sep 15, 2015
23.84
24.36
23.74
23.80
2,055,217
+0.11(+0.46%)
Sep 14, 2015
24.38
24.49
23.56
23.69
1,839,549
-0.91(-3.70%)
Sep 11, 2015
24.70
24.81
24.17
24.60
1,969,339
-0.54(-2.15%)
Sep 10, 2015
25.06
25.45
24.60
25.14
2,317,271
+0.11(+0.44%)
Sep 09, 2015
25.72
26.30
24.95
25.03
2,185,759
-0.45(-1.77%)
Sep 08, 2015
25.35
25.87
24.88
25.48
1,381,879
+0.21(+0.83%)
Sep 04, 2015
25.73
25.27
25.27
25.27
1,403,300
-0.88(-3.37%)
Sep 03, 2015
26.00
26.79
25.35
26.15
1,463,005
+0.43(+1.67%)
Sep 02, 2015
26.26
26.33
24.76
25.72
2,117,052
-0.12(-0.46%)
Sep 01, 2015
25.27
26.31
24.90
25.84
3,466,699
+0.00(+0.00%)
Aug 31, 2015
25.36
26.03
24.33
25.84
3,563,087
+0.60(+2.38%)
Aug 28, 2015
24.07
26.08
24.07
25.24
3,188,481
+0.98(+4.04%)
Aug 27, 2015
23.66
24.59
23.14
24.26
3,286,337
+1.41(+6.17%)
Aug 26, 2015
22.33
22.86
21.54
22.85
3,432,788
+1.24(+5.74%)
Aug 25, 2015
23.56
23.56
21.58
21.61
3,328,631
-0.70(-3.14%)
Aug 24, 2015
23.75
23.95
22.14
22.31
3,850,562
-1.92(-7.92%)
Aug 21, 2015
24.82
25.72
24.22
24.23
3,038,677
-1.15(-4.53%)
Aug 20, 2015
25.34
26.24
25.19
25.38
2,062,994
-0.06(-0.24%)
Aug 19, 2015
27.21
27.58
25.13
25.44
2,705,476
-1.98(-7.22%)
Aug 18, 2015
27.10
27.57
26.62
27.42
1,724,657
+0.30(+1.11%)
Aug 17, 2015
26.91
27.75
26.64
27.12
1,577,780
+0.03(+0.11%)
Aug 14, 2015
26.70
27.32
26.60
27.09
2,034,110
+0.40(+1.50%)
Aug 13, 2015
27.73
27.76
26.42
26.69
1,754,145
-1.25(-4.47%)
Aug 12, 2015
26.75
28.01
26.74
27.94
1,880,876
+1.13(+4.21%)
Aug 11, 2015
26.27
26.93
26.07
26.81
1,732,532
-0.22(-0.81%)
Aug 10, 2015
26.07
27.12
25.83
27.03
1,619,302
+1.06(+4.08%)
Aug 07, 2015
26.20
26.91
25.61
25.97
2,045,540
-0.53(-2.00%)
Aug 06, 2015
25.45
26.62
25.09
26.50
3,544,955
+0.66(+2.55%)
Aug 05, 2015
26.81
27.23
25.75
25.84
2,519,462
-0.69(-2.60%)
Aug 04, 2015
26.81
27.15
26.18
26.53
1,651,495
+0.09(+0.34%)
Aug 03, 2015
27.09
27.78
26.38
26.44
2,448,403
-1.07(-3.89%)
Jul 31, 2015
28.14
28.18
27.49
27.51
2,589,838
-0.54(-1.93%)
Jul 30, 2015
28.39
29.22
27.71
28.05
2,060,596
-0.36(-1.27%)
Jul 29, 2015
28.30
28.83
27.60
28.41
2,571,350
-0.07(-0.25%)
Jul 28, 2015
27.72
29.04
27.43
28.48
2,005,523
+0.96(+3.49%)
Jul 27, 2015
27.81
28.40
27.23
27.52
2,526,284
-0.72(-2.55%)
Jul 24, 2015
28.50
28.54
27.88
28.24
2,600,458
-0.31(-1.09%)
Jul 23, 2015
28.74
29.07
27.82
28.55
4,931,213
-0.29(-1.01%)
Jul 22, 2015
29.08
29.51
28.55
28.84
3,099,868
-0.42(-1.44%)
Jul 21, 2015
29.56
30.14
29.04
29.26
2,869,932
-0.24(-0.81%)
Jul 20, 2015
30.38
30.48
29.25
29.50
4,065,838
-0.93(-3.06%)
Jul 17, 2015
31.45
31.45
30.14
30.43
2,343,319
-1.12(-3.55%)
Jul 16, 2015
31.71
31.71
30.96
31.55
2,463,025
-0.05(-0.16%)
Jul 15, 2015
32.41
32.53
31.21
31.60
2,201,630
-0.98(-3.01%)
Jul 14, 2015
31.39
32.60
30.92
32.58
2,282,449
+1.34(+4.29%)
Jul 13, 2015
30.62
31.24
30.11
31.24
2,454,579
+1.05(+3.48%)
Jul 10, 2015
31.42
31.44
30.13
30.19
1,393,423
-0.85(-2.74%)
Jul 09, 2015
31.81
32.02
31.02
31.04
1,594,516
-0.19(-0.61%)
Jul 08, 2015
32.98
32.99
30.93
31.23
1,446,212
-1.79(-5.42%)
Jul 07, 2015
32.21
33.03
31.33
33.02
2,313,893
+0.72(+2.23%)
Jul 06, 2015
32.62
33.01
32.11
32.30
3,637,054
-0.95(-2.86%)
Jul 02, 2015
33.81
33.25
33.25
33.25
2,120,300
-0.36(-1.07%)
Jul 01, 2015
34.33
34.56
33.31
33.61
2,752,546
-0.73(-2.13%)
Jun 30, 2015
34.62
34.67
33.89
34.34
1,295,391
+0.12(+0.35%)
Jun 29, 2015
34.55
34.93
33.98
34.22
1,209,228
-0.90(-2.56%)
Jun 26, 2015
35.24
35.41
34.76
35.12
3,860,593
-0.08(-0.23%)
Jun 25, 2015
35.71
35.83
35.18
35.20
1,608,374
-0.51(-1.43%)
Jun 24, 2015
35.73
36.24
35.37
35.71
2,123,607
-0.08(-0.22%)
Jun 23, 2015
35.65
35.83
35.14
35.79
1,482,339
+0.07(+0.20%)
Jun 22, 2015
35.55
35.75
35.02
35.72
1,314,141
+0.48(+1.36%)
Jun 19, 2015
35.93
36.03
35.08
35.24
2,345,158
-0.91(-2.52%)
Jun 18, 2015
36.42
36.48
35.81
36.15
1,930,682
-0.07(-0.19%)
Jun 17, 2015
36.73
37.07
35.95
36.22
1,195,027
-0.13(-0.36%)
Jun 16, 2015
36.40
36.77
36.05
36.35
1,445,107
-0.17(-0.47%)
Jun 15, 2015
35.92
36.79
35.90
36.52
855,331
+0.32(+0.88%)
Jun 12, 2015
36.49
36.65
35.98
36.20
1,898,461
-0.47(-1.28%)
Jun 11, 2015
37.68
37.70
36.22
36.67
2,104,239
-0.93(-2.47%)
Jun 10, 2015
38.67
38.67
36.78
37.60
2,277,114
-0.53(-1.39%)
Jun 09, 2015
38.52
39.22
38.07
38.13
1,080,353
+0.15(+0.39%)
Jun 08, 2015
38.24
38.64
37.41
37.98
1,159,733
-0.21(-0.55%)
Jun 05, 2015
38.15
39.41
38.00
38.19
1,185,040
-0.19(-0.50%)
Jun 04, 2015
38.94
39.13
38.12
38.38
1,281,125
-0.87(-2.22%)
Jun 03, 2015
39.79
40.21
39.22
39.25
801,649
-0.82(-2.05%)
Jun 02, 2015
39.42
40.52
39.42
40.07
945,558
+0.54(+1.37%)
Jun 01, 2015
40.11
40.21
39.24
39.53
1,216,200
-0.48(-1.20%)
May 29, 2015
40.23
40.52
39.80
40.01
1,652,182
-0.33(-0.82%)
May 28, 2015
40.23
41.26
39.47
40.34
2,080,311
+0.04(+0.10%)
May 27, 2015
40.19
40.64
39.68
40.30
1,160,004
+0.00(+0.00%)
May 26, 2015
40.32
40.81
39.96
40.30
1,484,726
-0.50(-1.23%)
May 22, 2015
40.56
40.80
40.80
40.80
1,192,700
-0.47(-1.14%)
May 21, 2015
40.99
41.65
40.99
41.27
1,172,764
+0.29(+0.71%)
May 20, 2015
40.94
41.25
40.27
40.98
1,322,934
-0.14(-0.34%)
May 19, 2015
41.60
41.83
40.65
41.12
1,485,595
-1.40(-3.29%)
May 18, 2015
42.45
42.99
41.69
42.52
1,558,954
-0.23(-0.54%)
May 15, 2015
41.60
43.45
41.28
42.75
2,149,546
+0.85(+2.03%)
May 14, 2015
42.96
43.13
41.80
41.90
2,340,007
-1.34(-3.10%)
May 13, 2015
44.75
44.98
42.88
43.24
1,974,397
-1.12(-2.52%)
May 12, 2015
45.11
45.44
44.17
44.36
1,922,772
-0.13(-0.29%)
May 11, 2015
45.64
45.89
44.29
44.49
1,446,239
-1.16(-2.54%)
May 08, 2015
43.56
46.06
42.84
45.65
3,119,716
+2.07(+4.75%)
May 07, 2015
43.89
43.90
42.82
43.58
1,647,092
-0.47(-1.07%)
May 06, 2015
44.47
45.03
43.71
44.05
2,383,172
+0.13(+0.30%)
May 05, 2015
45.00
45.19
43.62
43.92
1,729,120
-0.53(-1.19%)
May 04, 2015
44.90
45.15
43.97
44.45
1,143,229
-0.44(-0.98%)
May 01, 2015
44.38
45.50
43.82
44.89
2,770,427
+0.58(+1.31%)
Apr 30, 2015
44.73
44.83
40.22
44.31
2,731,163
+1.71(+4.01%)
Apr 29, 2015
41.67
42.90
41.43
42.60
1,417,916
+0.68(+1.62%)
Apr 28, 2015
41.87
42.66
41.69
41.92
1,195,800
+0.11(+0.26%)
Apr 27, 2015
42.18
42.59
41.67
41.81
1,703,083
-0.75(-1.76%)
Apr 24, 2015
41.99
42.83
41.78
42.56
1,632,089
+0.26(+0.61%)
Apr 23, 2015
42.08
42.81
42.00
42.30
1,140,380
+0.35(+0.83%)
Apr 22, 2015
41.54
42.16
41.15
41.95
987,440
+0.57(+1.38%)
Apr 21, 2015
41.67
42.19
40.99
41.38
1,245,565
-0.20(-0.48%)
Apr 20, 2015
41.17
42.25
41.08
41.58
1,385,630
+0.11(+0.27%)
Apr 17, 2015
41.14
41.64
40.53
41.47
1,480,767
-0.10(-0.24%)
Apr 16, 2015
41.06
42.01
40.14
41.57
2,493,865
+0.22(+0.53%)
Apr 15, 2015
39.39
41.70
38.87
41.35
2,104,215
+2.36(+6.05%)
Apr 14, 2015
37.88
39.19
37.87
38.99
1,323,707
+1.40(+3.72%)
Apr 13, 2015
37.45
37.71
37.07
37.59
1,228,629
+0.24(+0.64%)
Apr 10, 2015
37.74
37.86
36.98
37.35
968,712
-0.33(-0.88%)
Apr 09, 2015
37.72
38.06
37.31
37.68
1,031,231
+0.13(+0.35%)
Apr 08, 2015
38.24
38.26
37.19
37.55
1,921,447
-0.46(-1.21%)
Apr 07, 2015
36.97
38.09
36.97
38.01
2,448,013
+0.85(+2.29%)
Apr 06, 2015
37.14
37.48
36.92
37.16
2,233,530
+0.38(+1.03%)
Apr 02, 2015
35.24
36.78
36.78
36.78
2,074,100
+1.43(+4.05%)
Apr 01, 2015
35.39
36.18
35.09
35.35
1,472,927
+0.03(+0.08%)
Mar 31, 2015
34.82
35.73
34.63
35.32
1,459,219
+0.11(+0.31%)
Mar 30, 2015
35.26
36.02
34.35
35.21
1,505,821
+0.24(+0.69%)
Mar 27, 2015
35.00
35.37
34.49
34.97
881,039
-0.36(-1.02%)
Mar 26, 2015
36.62
36.71
34.84
35.33
1,200,484
-0.12(-0.34%)
Mar 25, 2015
35.43
36.08
34.86
35.45
1,605,160
+0.37(+1.05%)
Mar 24, 2015
35.43
35.51
34.80
35.08
1,441,919
-0.20(-0.57%)
Mar 23, 2015
35.77
36.62
35.20
35.28
1,289,096
-0.75(-2.08%)
Mar 20, 2015
36.00
36.58
35.66
36.03
1,856,546
+0.40(+1.12%)
Mar 19, 2015
36.14
36.29
35.57
35.63
1,266,783
-1.33(-3.60%)
Mar 18, 2015
34.96
37.13
34.75
36.96
1,537,777
+1.51(+4.26%)
Mar 17, 2015
34.72
35.83
34.53
35.45
1,412,591
+0.52(+1.49%)
Mar 16, 2015
34.86
35.08
33.68
34.93
1,535,383
-0.23(-0.65%)
Mar 13, 2015
35.94
35.99
34.80
35.16
1,349,775
-1.22(-3.35%)
Mar 12, 2015
36.57
37.14
35.88
36.38
1,270,625
-0.05(-0.14%)
Mar 11, 2015
35.60
36.64
35.25
36.43
1,635,366
+0.90(+2.53%)
Mar 10, 2015
35.72
36.06
35.22
35.53
1,908,214
-0.52(-1.44%)
Mar 09, 2015
37.54
37.65
36.03
36.05
2,813,356
-0.84(-2.28%)
Mar 06, 2015
37.00
37.37
36.65
36.89
3,895,851
-0.24(-0.65%)
Mar 05, 2015
38.01
38.11
36.99
37.13
9,993,418
-1.32(-3.43%)
Mar 04, 2015
38.24
38.55
37.53
38.45
806,553
+0.60(+1.59%)
Mar 03, 2015
38.25
38.73
37.76
37.85
1,182,594
-0.17(-0.45%)
Mar 02, 2015
39.45
39.31
37.25
38.02
1,735,483
-1.43(-3.62%)
Feb 27, 2015
40.90
40.94
38.95
39.45
1,621,607
-1.07(-2.64%)
Feb 26, 2015
41.00
41.97
39.18
40.52
2,525,953
-0.51(-1.24%)
Feb 25, 2015
39.57
41.07
39.33
41.03
1,972,115
+1.62(+4.11%)
Feb 24, 2015
40.30
40.65
38.95
39.41
1,515,084
-0.74(-1.84%)
Feb 23, 2015
40.15
40.62
39.45
40.15
1,246,987
-0.09(-0.22%)
Feb 20, 2015
41.30
41.66
40.00
40.24
1,143,715
-1.04(-2.52%)
Feb 19, 2015
39.90
41.78
39.48
41.28
840,532
+0.24(+0.58%)
Feb 18, 2015
41.41
42.26
40.63
41.04
1,052,417
-0.98(-2.33%)
Feb 17, 2015
40.13
42.14
39.36
42.02
1,437,527
+1.68(+4.16%)
Feb 13, 2015
40.21
40.34
40.34
40.34
1,014,200
+0.69(+1.74%)
Feb 12, 2015
40.41
40.65
39.31
39.65
1,354,705
-0.12(-0.30%)
Feb 11, 2015
40.85
41.25
39.29
39.77
1,622,055
-1.21(-2.95%)
Feb 10, 2015
40.87
41.03
39.09
40.98
1,612,261
+0.31(+0.76%)
Feb 09, 2015
40.03
41.93
39.96
40.67
2,008,571
+0.70(+1.75%)
Feb 06, 2015
40.85
40.90
39.19
39.97
2,360,051
-0.44(-1.09%)
Feb 05, 2015
37.70
40.50
37.70
40.41
2,110,116
+2.40(+6.31%)
Feb 04, 2015
38.23
38.88
37.20
38.01
2,077,003
-0.57(-1.48%)
Feb 03, 2015
37.58
38.72
36.67
38.58
2,369,895
+2.03(+5.55%)
Feb 02, 2015
35.37
36.76
35.00
36.55
1,997,735
+1.90(+5.48%)
Jan 30, 2015
33.47
34.90
33.31
34.65
1,820,255
+0.63(+1.85%)
Jan 29, 2015
34.80
35.20
33.79
34.02
1,821,038
-0.57(-1.65%)
Jan 28, 2015
36.48
36.50
34.24
34.59
1,627,287
-2.23(-6.06%)
Jan 27, 2015
36.55
37.45
36.19
36.82
1,525,038
+0.17(+0.46%)
Jan 26, 2015
35.68
37.89
35.58
36.65
2,345,663
+1.16(+3.27%)
Jan 23, 2015
35.06
37.04
34.99
35.49
1,473,028
-0.42(-1.17%)
Jan 22, 2015
37.02
37.50
35.63
35.91
2,169,483
-1.09(-2.95%)
Jan 21, 2015
36.97
37.98
36.78
37.00
2,134,295
+0.45(+1.23%)
Jan 20, 2015
36.63
36.99
35.25
36.55
1,683,945
-0.67(-1.80%)
Jan 16, 2015
35.46
37.30
35.24
37.22
1,312,021
+2.04(+5.80%)
Jan 15, 2015
36.92
36.97
34.85
35.18
2,937,596
-0.92(-2.55%)
Jan 14, 2015
35.95
36.72
35.25
36.10
2,749,757
-0.18(-0.50%)
Jan 13, 2015
36.59
37.26
35.67
36.28
2,100,785
-0.25(-0.68%)
Jan 12, 2015
38.84
38.88
35.98
36.53
2,618,033
-2.80(-7.12%)
Jan 09, 2015
37.67
39.70
37.38
39.33
2,386,825
+1.50(+3.97%)
Jan 08, 2015
37.06
38.09
36.44
37.83
1,422,654
+1.19(+3.25%)
Jan 07, 2015
38.57
38.57
35.87
36.64
2,185,699
-1.43(-3.76%)
Jan 06, 2015
38.41
39.15
36.80
38.07
2,669,133
-0.41(-1.07%)
Jan 05, 2015
41.95
42.09
38.32
38.48
2,018,183
-3.87(-9.14%)
Jan 02, 2015
40.60
42.41
39.97
42.35
1,526,521
+1.77(+4.36%)
Dec 31, 2014
40.36
40.58
40.58
40.58
1,266,100
-0.10(-0.25%)
Dec 30, 2014
40.97
41.50
40.34
40.68
1,882,556
-0.61(-1.48%)
Dec 29, 2014
41.68
42.71
40.97
41.29
1,933,234
-0.12(-0.29%)
Dec 26, 2014
42.65
42.66
40.76
41.41
1,229,532
-1.09(-2.56%)
Dec 24, 2014
43.13
42.50
42.50
42.50
775,400
-0.64(-1.48%)
Dec 23, 2014
42.95
44.13
42.89
43.14
2,608,166
+0.48(+1.13%)
Dec 22, 2014
42.48
43.62
42.05
42.66
2,441,988
-1.35(-3.07%)
Dec 19, 2014
43.40
44.27
42.45
44.01
2,658,996
+0.96(+2.23%)
Dec 18, 2014
44.48
44.83
41.73
43.05
1,585,094
-0.28(-0.65%)
Dec 17, 2014
40.99
44.51
40.76
43.33
1,595,530
+2.34(+5.71%)
Dec 16, 2014
39.13
41.86
39.05
40.99
2,087,186
+1.44(+3.64%)
Dec 15, 2014
40.20
40.83
39.35
39.55
2,591,512
-0.34(-0.85%)
Dec 12, 2014
38.81
40.39
38.42
39.89
2,121,051
+0.67(+1.71%)
Dec 11, 2014
38.81
40.37
38.46
39.22
2,502,135
+0.18(+0.46%)
Dec 10, 2014
38.03
39.52
37.85
39.04
2,240,224
-0.15(-0.38%)
Dec 09, 2014
38.50
39.78
38.50
39.19
1,785,028
+0.59(+1.53%)
Dec 08, 2014
41.32
41.46
37.86
38.60
3,457,869
-3.68(-8.70%)
Dec 05, 2014
44.00
44.13
41.64
42.28
1,796,628
-1.69(-3.84%)
Dec 04, 2014
45.35
45.53
43.57
43.97
1,385,738
-2.04(-4.43%)
Dec 03, 2014
44.74
46.31
44.73
46.01
1,409,151
+0.75(+1.66%)
Dec 02, 2014
46.64
47.00
45.13
45.26
1,067,637
-1.45(-3.10%)
Dec 01, 2014
46.45
47.08
45.60
46.71
1,238,771
-0.21(-0.45%)
Nov 28, 2014
47.58
48.42
46.46
46.92
922,040
-2.38(-4.83%)
Nov 26, 2014
51.05
49.30
49.30
49.30
2,155,700
-2.17(-4.22%)
Nov 25, 2014
52.70
53.08
51.00
51.47
2,092,597
-1.13(-2.15%)
Nov 24, 2014
52.55
52.95
51.85
52.60
852,078
-0.21(-0.40%)
Nov 21, 2014
54.01
54.45
52.29
52.81
1,557,930
-0.43(-0.81%)
Nov 20, 2014
52.53
53.42
52.08
53.24
1,237,487
+0.94(+1.80%)
Nov 19, 2014
52.59
53.01
51.87
52.30
823,509
+0.15(+0.29%)
Nov 18, 2014
52.01
52.70
51.87
52.15
599,165
-0.12(-0.23%)
Nov 17, 2014
52.05
52.94
51.03
52.27
1,334,542
-0.24(-0.46%)
Nov 14, 2014
53.18
53.90
52.02
52.51
1,303,332
-0.67(-1.26%)
Nov 13, 2014
55.02
55.11
52.58
53.18
1,254,180
-2.33(-4.20%)
Nov 12, 2014
54.57
56.24
54.55
55.51
1,583,278
+0.45(+0.82%)
Nov 11, 2014
54.62
55.71
53.71
55.06
1,040,197
+0.28(+0.51%)
Nov 10, 2014
55.25
56.81
54.07
54.78
1,870,938
-0.28(-0.51%)
Nov 07, 2014
53.40
55.86
52.86
55.06
2,075,107
+2.26(+4.28%)
Nov 06, 2014
51.75
53.00
49.47
52.80
2,163,190
+0.49(+0.94%)
Nov 05, 2014
51.96
52.68
51.01
52.31
1,794,812
+1.06(+2.07%)
Nov 04, 2014
52.23
52.73
50.54
51.25
2,091,450
-1.05(-2.01%)
Nov 03, 2014
52.66
54.32
51.64
52.30
2,463,472
-0.14(-0.27%)
Oct 31, 2014
50.80
52.48
50.52
52.44
1,579,402
+1.19(+2.32%)
Oct 30, 2014
50.36
51.50
50.31
51.25
1,046,197
+0.42(+0.83%)
Oct 29, 2014
50.64
51.42
50.27
50.83
948,062
+0.76(+1.52%)
Oct 28, 2014
48.24
50.07
48.24
50.07
962,711
+1.64(+3.39%)
Oct 27, 2014
49.11
48.91
48.91
48.43
788,631
-0.48(-0.98%)
Oct 24, 2014
48.53
49.68
47.92
48.91
1,039,655
+0.47(+0.97%)
Oct 23, 2014
48.48
49.77
47.95
48.44
1,175,790
+0.69(+1.45%)
Oct 22, 2014
49.86
50.12
47.65
47.75
1,355,590
-2.13(-4.27%)
Oct 21, 2014
50.00
50.55
49.25
49.88
1,391,488
+0.42(+0.85%)
Oct 20, 2014
50.16
50.21
48.81
49.46
1,022,912
-0.75(-1.49%)
Oct 17, 2014
53.78
54.11
49.44
50.21
2,049,996
-2.23(-4.25%)
Oct 16, 2014
47.06
52.86
47.06
52.44
2,317,867
+3.78(+7.77%)
Oct 15, 2014
45.54
49.14
44.66
48.66
2,482,622
+2.52(+5.46%)
Oct 14, 2014
46.82
48.82
45.75
46.14
1,960,188
+0.06(+0.13%)
Oct 13, 2014
47.20
47.72
45.78
46.08
1,014,111
-1.30(-2.74%)
Oct 10, 2014
47.73
48.65
46.52
47.38
1,151,099
-0.42(-0.88%)
Oct 09, 2014
49.16
49.54
47.69
47.80
1,294,971
-1.89(-3.80%)
Oct 08, 2014
49.90
49.97
48.44
49.69
1,647,013
-0.38(-0.76%)
Oct 07, 2014
51.75
51.88
49.95
50.07
1,453,832
-1.79(-3.45%)
Oct 06, 2014
52.28
52.73
51.76
51.86
708,444
-0.36(-0.69%)
Oct 03, 2014
53.35
53.37
51.78
52.22
1,197,499
-0.91(-1.71%)
Oct 02, 2014
53.55
53.83
52.33
53.13
1,255,415
-0.90(-1.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.